Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2005 | CNY | 2.7517 | 2.7922 | 2.7315 | 2.7749 | 2.7749 | -0.023 (-0.83%) | 816,604 |
7 Jul 2005 | CNY | 2.7488 | 2.8038 | 2.7488 | 2.798 | 2.798 | +0.049 (+1.79%) | 1,069,939 |
6 Jul 2005 | CNY | 2.8067 | 2.827 | 2.7488 | 2.7488 | 2.7488 | -0.084 (-2.97%) | 3,628,281 |
5 Jul 2005 | CNY | 2.7922 | 2.8501 | 2.7517 | 2.8328 | 2.8328 | +0.055 (+1.98%) | 949,086 |
4 Jul 2005 | CNY | 2.7633 | 2.7836 | 2.7141 | 2.7778 | 2.7778 | -0.006 (-0.21%) | 2,032,663 |
1 Jul 2005 | CNY | 2.8414 | 2.8414 | 2.7778 | 2.7836 | 2.7836 | -0.069 (-2.43%) | 3,402,870 |
30 Jun 2005 | CNY | 2.8791 | 2.9022 | 2.8501 | 2.853 | 2.853 | -0.049 (-1.70%) | 2,922,220 |
29 Jun 2005 | CNY | 2.8935 | 2.9254 | 2.8588 | 2.9022 | 2.9022 | -0.012 (-0.40%) | 4,144,096 |
28 Jun 2005 | CNY | 2.9659 | 2.9745 | 2.9022 | 2.9138 | 2.9138 | -0.003 (-0.10%) | 5,274,650 |
24 Jun 2005 | CNY | 2.908 | 2.9225 | 2.8791 | 2.9167 | 2.9167 | +0.02 (+0.70%) | 3,231,408 |
23 Jun 2005 | CNY | 2.8906 | 2.9225 | 2.8819 | 2.8964 | 2.8964 | +0.023 (+0.80%) | 4,238,763 |
22 Jun 2005 | CNY | 2.8646 | 2.9572 | 2.8646 | 2.8733 | 2.8733 | +0.012 (+0.41%) | 5,771,205 |
21 Jun 2005 | CNY | 2.9254 | 2.9456 | 2.8385 | 2.8617 | 2.8617 | -0.064 (-2.18%) | 3,326,503 |
20 Jun 2005 | CNY | 2.7662 | 2.9514 | 2.7662 | 2.9254 | 2.9254 | +0.159 (+5.76%) | 9,020,412 |
17 Jun 2005 | CNY | 2.7662 | 2.7894 | 2.7431 | 2.7662 | 2.7662 | +0.003 (+0.10%) | 960,360 |
16 Jun 2005 | CNY | 2.7344 | 2.7749 | 2.717 | 2.7633 | 2.7633 | +0.046 (+1.70%) | 3,850,118 |
15 Jun 2005 | CNY | 2.7778 | 2.8009 | 2.7054 | 2.717 | 2.717 | -0.072 (-2.60%) | 4,496,726 |
14 Jun 2005 | CNY | 2.8212 | 2.853 | 2.7778 | 2.7894 | 2.7894 | -0.003 (-0.10%) | 6,465,547 |
13 Jun 2005 | CNY | 2.8212 | 2.8357 | 2.7517 | 2.7922 | 2.7922 | -0.041 (-1.43%) | 4,958,931 |
10 Jun 2005 | CNY | 2.8935 | 2.9138 | 2.772 | 2.8328 | 2.8328 | -0.09 (-3.07%) | 4,705,852 |
9 Jun 2005 | CNY | 2.8009 | 2.9659 | 2.7546 | 2.9225 | 2.9225 | +0.122 (+4.34%) | 16,404,930 |
8 Jun 2005 | CNY | 2.5463 | 2.8096 | 2.5463 | 2.8009 | 2.8009 | +0.246 (+9.62%) | 10,284,838 |
7 Jun 2005 | CNY | 2.5868 | 2.662 | 2.5492 | 2.555 | 2.555 | -0.012 (-0.45%) | 3,665,744 |
6 Jun 2005 | CNY | 2.4826 | 2.5752 | 2.4624 | 2.5666 | 2.5666 | +0.096 (+3.86%) | 3,099,838 |
3 Jun 2005 | CNY | 2.5029 | 2.5174 | 2.445 | 2.4711 | 2.4711 | -0.035 (-1.38%) | 4,320,027 |
2 Jun 2005 | CNY | 2.6273 | 2.6331 | 2.5 | 2.5058 | 2.5058 | -0.139 (-5.25%) | 4,343,680 |
1 Jun 2005 | CNY | 2.7054 | 2.7083 | 2.6186 | 2.6447 | 2.6447 | -0.061 (-2.24%) | 1,808,870 |
31 May 2005 | CNY | 2.7344 | 2.7488 | 2.691 | 2.7054 | 2.7054 | -0.015 (-0.53%) | 1,879,614 |
30 May 2005 | CNY | 2.6881 | 2.7344 | 2.662 | 2.7199 | 2.7199 | +0.009 (+0.32%) | 1,905,334 |
27 May 2005 | CNY | 2.7488 | 2.7836 | 2.6823 | 2.7112 | 2.7112 | -0.087 (-3.10%) | 3,934,172 |